Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,086.11 -19.46 (-0.03%) CMC Crypto 200
1,404.67 -13.20 (-0.93%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621C00165000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 8.60 | 8.05 | 8.75 | -0.69 | -7.43% | 112 | 11,239 | 45.17% |
| TSM240628C00165000 | 2024-06-14 3:49PM EDT | 2024-06-28 | 9.62 | 9.00 | 10.30 | -0.52 | -5.13% | 30 | 318 | 45.56% |
| TSM240705C00165000 | 2024-06-14 3:39PM EDT | 2024-07-05 | 10.55 | 10.50 | 11.15 | -0.99 | -8.58% | 27 | 238 | 42.79% |
| TSM240712C00165000 | 2024-06-14 3:17PM EDT | 2024-07-12 | 11.95 | 11.85 | 12.15 | +0.35 | +3.02% | 187 | 325 | 42.79% |
| TSM240719C00165000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 14.10 | 14.00 | 14.20 | +0.50 | +3.68% | 600 | 3,439 | 48.71% |
| TSM240726C00165000 | 2024-06-14 10:24AM EDT | 2024-07-26 | 14.50 | 14.55 | 15.45 | -0.06 | -0.41% | 2 | 175 | 50.15% |
| TSM240816C00165000 | 2024-06-14 3:14PM EDT | 2024-08-16 | 16.80 | 16.85 | 17.50 | 0.00 | - | 118 | 2,340 | 48.42% |
| TSM240920C00165000 | 2024-06-14 1:53PM EDT | 2024-09-20 | 19.60 | 19.20 | 19.80 | +0.60 | +3.16% | 25 | 1,882 | 45.52% |
| TSM241018C00165000 | 2024-06-14 2:18PM EDT | 2024-10-18 | 21.35 | 21.45 | 22.00 | -0.22 | -1.02% | 12 | 790 | 45.81% |
| TSM241115C00165000 | 2024-06-14 3:05PM EDT | 2024-11-15 | 23.50 | 23.15 | 24.05 | +0.71 | +3.12% | 17 | 510 | 46.22% |
| TSM241220C00165000 | 2024-06-14 3:34PM EDT | 2024-12-20 | 25.32 | 25.10 | 26.25 | -0.53 | -2.05% | 2 | 453 | 46.35% |
| TSM250117C00165000 | 2024-06-14 3:51PM EDT | 2025-01-17 | 26.72 | 25.75 | 27.65 | -0.25 | -0.93% | 47 | 1,745 | 46.01% |
| TSM250321C00165000 | 2024-06-14 9:59AM EDT | 2025-03-21 | 29.00 | 29.80 | 30.55 | -0.76 | -2.55% | 1 | 55 | 45.53% |
| TSM250620C00165000 | 2024-06-14 3:51PM EDT | 2025-06-20 | 33.69 | 33.55 | 34.15 | -0.01 | -0.03% | 6 | 235 | 45.00% |
| TSM260116C00165000 | 2024-06-14 1:43PM EDT | 2026-01-16 | 41.95 | 40.00 | 43.50 | +1.25 | +3.07% | 4 | 399 | 47.39% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621P00165000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.75 | 0.70 | 0.78 | +0.04 | +5.63% | 1,427 | 1,611 | 37.55% |
| TSM240628P00165000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 1.91 | 1.77 | 1.88 | +0.21 | +12.35% | 1,009 | 349 | 37.11% |
| TSM240705P00165000 | 2024-06-14 3:47PM EDT | 2024-07-05 | 2.59 | 2.47 | 2.82 | +0.17 | +7.02% | 59 | 194 | 36.95% |
| TSM240712P00165000 | 2024-06-14 2:59PM EDT | 2024-07-12 | 3.57 | 3.55 | 3.80 | +0.50 | +16.29% | 39 | 121 | 37.79% |
| TSM240719P00165000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 5.50 | 5.50 | 5.65 | +1.05 | +23.60% | 666 | 4,319 | 43.38% |
| TSM240726P00165000 | 2024-06-14 3:54PM EDT | 2024-07-26 | 6.25 | 4.15 | 6.45 | +1.22 | +24.25% | 13 | 269 | 43.25% |
| TSM240816P00165000 | 2024-06-14 3:33PM EDT | 2024-08-16 | 7.80 | 7.60 | 7.85 | +1.07 | +15.90% | 254 | 1,088 | 40.45% |
| TSM240920P00165000 | 2024-06-14 1:20PM EDT | 2024-09-20 | 9.25 | 9.25 | 10.75 | +0.60 | +6.94% | 171 | 538 | 40.97% |
| TSM241018P00165000 | 2024-06-14 3:36PM EDT | 2024-10-18 | 11.20 | 11.15 | 11.35 | +0.85 | +8.21% | 282 | 84 | 37.66% |
| TSM241115P00165000 | 2024-06-14 1:56PM EDT | 2024-11-15 | 12.10 | 12.30 | 13.45 | +0.05 | +0.41% | 12 | 316 | 38.98% |
| TSM241220P00165000 | 2024-06-14 11:42AM EDT | 2024-12-20 | 13.90 | 13.70 | 14.00 | +0.90 | +6.92% | 5 | 286 | 36.33% |
| TSM250117P00165000 | 2024-06-14 10:13AM EDT | 2025-01-17 | 14.65 | 14.75 | 15.15 | +1.35 | +10.15% | 11 | 796 | 36.17% |
| TSM250321P00165000 | 2024-06-12 11:49AM EDT | 2025-03-21 | 15.00 | 15.00 | 17.25 | 0.00 | - | 238 | 177 | 35.48% |
| TSM250620P00165000 | 2024-06-14 12:24PM EDT | 2025-06-20 | 19.19 | 18.45 | 20.20 | +0.94 | +5.15% | 1 | 65 | 35.27% |
| TSM260116P00165000 | 2024-06-13 2:16PM EDT | 2026-01-16 | 24.08 | 22.95 | 26.40 | +0.81 | +3.48% | 1 | 182 | 35.68% |
© 2024 Yahoo. All rights reserved.